Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 184.00
-6.00 (-3.16%)
Mar 26, 2026, 4:39 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | -0.26% | 168,759 |
| Mar 24, 2026 | 195.00 | 200.00 | 190.00 | 190.50 | 190.50 | -1.04% | 174,569 |
| Mar 23, 2026 | 192.50 | 200.00 | 190.00 | 192.50 | 192.50 | -3.27% | 394,584 |
| Mar 20, 2026 | 205.00 | 210.00 | 192.00 | 199.00 | 199.00 | -0.50% | 110,875 |
| Mar 19, 2026 | 207.50 | 215.00 | 199.96 | 200.00 | 200.00 | -3.61% | 302,904 |
| Mar 18, 2026 | 205.00 | 215.00 | 200.00 | 207.50 | 207.50 | 1.22% | 177,316 |
| Mar 17, 2026 | 205.00 | 210.00 | 203.00 | 205.00 | 205.00 | 0.99% | 76,086 |
| Mar 16, 2026 | 210.00 | 215.00 | 200.00 | 203.00 | 203.00 | -0.98% | 56,417 |
| Mar 13, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 205.00 | - | 168,132 |
| Mar 12, 2026 | 215.00 | 220.00 | 205.00 | 205.00 | 205.00 | -2.38% | 80,361 |
| Mar 11, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 210.00 | -2.33% | 45,090 |
| Mar 10, 2026 | 210.00 | 220.00 | 200.00 | 215.00 | 215.00 | - | 178,107 |
| Mar 9, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 0.47% | 141,591 |
| Mar 6, 2026 | 215.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.47% | 93,359 |
| Mar 5, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 39,542 |
| Mar 4, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 26,637 |
| Mar 3, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 73,743 |
| Mar 2, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 37,290 |
| Feb 27, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 41,644 |
| Feb 26, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 147,054 |
| Feb 25, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 155,734 |
| Feb 24, 2026 | 215.00 | 219.00 | 210.00 | 215.00 | 215.00 | - | 8,228 |
| Feb 23, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 22,272 |
| Feb 20, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 100,100 |
| Feb 19, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 20,716 |
| Feb 18, 2026 | 217.50 | 220.00 | 210.00 | 217.00 | 217.00 | -0.23% | 26,364 |
| Feb 17, 2026 | 215.00 | 220.00 | 210.00 | 217.50 | 217.50 | 1.16% | 165,144 |
| Feb 16, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -1.83% | 57,120 |
| Feb 13, 2026 | 215.00 | 220.00 | 210.00 | 219.00 | 219.00 | 1.86% | 80,087 |
| Feb 12, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 1.42% | 214,769 |
| Feb 11, 2026 | 220.00 | 225.00 | 210.00 | 212.00 | 212.00 | -3.64% | 169,281 |
| Feb 10, 2026 | 212.50 | 227.85 | 210.00 | 220.00 | 220.00 | 2.33% | 135,566 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 79,368 |
| Feb 6, 2026 | 220.00 | 225.00 | 210.00 | 217.00 | 217.00 | -1.36% | 111,284 |
| Feb 5, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 28,901 |
| Feb 4, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 2.27% | 27,764 |
| Feb 3, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 78,893 |
| Feb 2, 2026 | 225.00 | 235.00 | 215.00 | 220.00 | 220.00 | -3.30% | 148,758 |
| Jan 30, 2026 | 230.00 | 235.00 | 220.00 | 227.50 | 227.50 | -1.09% | 116,487 |
| Jan 29, 2026 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | -2.13% | 450,866 |
| Jan 28, 2026 | 217.50 | 240.00 | 218.00 | 235.00 | 235.00 | 6.82% | 236,446 |
| Jan 27, 2026 | 215.00 | 220.00 | 207.00 | 220.00 | 220.00 | 1.85% | 200,821 |
| Jan 26, 2026 | 210.00 | 220.00 | 205.00 | 216.00 | 216.00 | 2.86% | 36,755 |
| Jan 23, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 41,723 |
| Jan 22, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 144,922 |
| Jan 21, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 109,178 |
| Jan 20, 2026 | 210.00 | 214.00 | 205.00 | 210.00 | 210.00 | - | 81,860 |
| Jan 19, 2026 | 212.50 | 215.00 | 207.23 | 210.00 | 210.00 | -1.41% | 177,686 |
| Jan 16, 2026 | 212.50 | 215.00 | 210.05 | 213.00 | 213.00 | -0.93% | 129,594 |
| Jan 15, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 122,965 |